Kuramoto Co., Ltd. (TYO:5216)
Japan
· Delayed Price · Currency is JPY 150.00
-6.00 (-3.85%)
Apr 30, 2026, 1:15 PM JST
Kuramoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 212,200 |
| Apr 27, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 223,700 |
| Apr 24, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.62% | 249,100 |
| Apr 23, 2026 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -1.23% | 195,500 |
| Apr 22, 2026 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | -5.23% | 583,000 |
| Apr 21, 2026 | 177.00 | 177.00 | 169.00 | 172.00 | 172.00 | -1.71% | 259,300 |
| Apr 20, 2026 | 165.00 | 176.00 | 164.00 | 175.00 | 175.00 | 6.71% | 683,600 |
| Apr 17, 2026 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 190,100 |
| Apr 16, 2026 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 0.62% | 214,800 |
| Apr 15, 2026 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.61% | 183,300 |
| Apr 14, 2026 | 169.00 | 170.00 | 162.00 | 163.00 | 163.00 | -1.21% | 278,200 |
| Apr 13, 2026 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1.23% | 203,300 |
| Apr 10, 2026 | 171.00 | 172.00 | 163.00 | 163.00 | 163.00 | -4.12% | 421,300 |
| Apr 9, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 172,000 |
| Apr 8, 2026 | 171.00 | 176.00 | 170.00 | 173.00 | 173.00 | 2.98% | 494,600 |
| Apr 7, 2026 | 168.00 | 172.00 | 166.00 | 168.00 | 168.00 | 0.60% | 225,400 |
| Apr 6, 2026 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 175,400 |
| Apr 3, 2026 | 171.00 | 174.00 | 167.00 | 167.00 | 167.00 | -1.76% | 214,200 |
| Apr 2, 2026 | 173.00 | 176.00 | 169.00 | 170.00 | 170.00 | -1.16% | 265,900 |
| Apr 1, 2026 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.78% | 163,300 |
| Mar 31, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.17% | 155,800 |
| Mar 30, 2026 | 170.00 | 172.00 | 166.00 | 171.00 | 171.00 | -1.16% | 186,900 |
| Mar 27, 2026 | 169.00 | 173.00 | 166.00 | 173.00 | 173.00 | 1.17% | 202,700 |
| Mar 26, 2026 | 176.00 | 176.00 | 168.00 | 171.00 | 171.00 | -2.84% | 280,400 |
| Mar 25, 2026 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 1.15% | 242,700 |
| Mar 24, 2026 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | 3.57% | 264,000 |
| Mar 23, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -5.08% | 515,300 |
| Mar 19, 2026 | 182.00 | 183.00 | 175.00 | 177.00 | 177.00 | -5.35% | 489,900 |
| Mar 18, 2026 | 182.00 | 187.00 | 181.00 | 187.00 | 187.00 | 3.89% | 316,600 |
| Mar 17, 2026 | 194.00 | 194.00 | 180.00 | 180.00 | 180.00 | -2.70% | 756,300 |
| Mar 16, 2026 | 185.00 | 188.00 | 180.00 | 185.00 | 185.00 | 0.54% | 348,900 |
| Mar 13, 2026 | 185.00 | 187.00 | 182.00 | 184.00 | 184.00 | -2.13% | 272,300 |
| Mar 12, 2026 | 192.00 | 196.00 | 185.00 | 188.00 | 188.00 | -1.57% | 1,103,100 |
| Mar 11, 2026 | 193.00 | 201.00 | 191.00 | 191.00 | 191.00 | - | 673,000 |
| Mar 10, 2026 | 188.00 | 191.00 | 183.00 | 191.00 | 191.00 | 4.37% | 336,700 |
| Mar 9, 2026 | 189.00 | 189.00 | 175.00 | 183.00 | 183.00 | -1.61% | 515,500 |
| Mar 6, 2026 | 186.00 | 190.00 | 184.00 | 186.00 | 186.00 | -1.06% | 199,300 |
| Mar 5, 2026 | 186.00 | 192.00 | 183.00 | 188.00 | 188.00 | 6.82% | 531,900 |
| Mar 4, 2026 | 182.00 | 182.00 | 173.00 | 176.00 | 176.00 | -5.88% | 850,200 |
| Mar 3, 2026 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | -4.59% | 714,300 |
| Mar 2, 2026 | 197.00 | 201.00 | 194.00 | 196.00 | 196.00 | -2.49% | 610,600 |
| Feb 27, 2026 | 196.00 | 204.00 | 193.00 | 201.00 | 201.00 | 3.61% | 680,300 |
| Feb 26, 2026 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | -1.52% | 330,600 |
| Feb 25, 2026 | 201.00 | 204.00 | 193.00 | 197.00 | 197.00 | -3.90% | 885,400 |
| Feb 24, 2026 | 190.00 | 207.00 | 190.00 | 205.00 | 205.00 | 6.22% | 1,154,600 |
| Feb 20, 2026 | 199.00 | 199.00 | 187.00 | 193.00 | 193.00 | -3.50% | 894,100 |
| Feb 19, 2026 | 212.00 | 215.00 | 197.00 | 200.00 | 200.00 | -5.66% | 1,146,400 |
| Feb 18, 2026 | 219.00 | 222.00 | 209.00 | 212.00 | 212.00 | -2.75% | 971,600 |
| Feb 17, 2026 | 204.00 | 220.00 | 197.00 | 218.00 | 218.00 | 5.31% | 1,790,300 |
| Feb 16, 2026 | 206.00 | 211.00 | 199.00 | 207.00 | 207.00 | -1.90% | 1,287,100 |
| Feb 13, 2026 | 228.00 | 231.00 | 209.00 | 211.00 | 211.00 | -7.46% | 1,559,100 |
| Feb 12, 2026 | 225.00 | 236.00 | 221.00 | 228.00 | 228.00 | 1.33% | 1,999,900 |
| Feb 10, 2026 | 224.00 | 226.00 | 213.00 | 225.00 | 225.00 | -2.60% | 2,639,300 |
| Feb 9, 2026 | 269.00 | 269.00 | 224.00 | 231.00 | 231.00 | -8.70% | 5,998,000 |
| Feb 6, 2026 | 220.00 | 257.00 | 215.00 | 253.00 | 253.00 | 13.96% | 6,027,600 |
| Feb 5, 2026 | 225.00 | 235.00 | 214.00 | 222.00 | 222.00 | 0.91% | 4,398,100 |
| Feb 4, 2026 | 206.00 | 223.00 | 200.00 | 220.00 | 220.00 | 5.26% | 2,200,400 |
| Feb 3, 2026 | 192.00 | 220.00 | 192.00 | 209.00 | 209.00 | 9.42% | 4,794,700 |
| Feb 2, 2026 | 205.00 | 213.00 | 191.00 | 191.00 | 191.00 | -5.91% | 3,278,100 |
| Jan 30, 2026 | 211.00 | 212.00 | 195.00 | 203.00 | 203.00 | -5.14% | 3,532,200 |
| Jan 29, 2026 | 230.00 | 254.00 | 208.00 | 214.00 | 214.00 | -6.14% | 7,308,600 |
| Jan 28, 2026 | 236.00 | 285.00 | 220.00 | 228.00 | 228.00 | -6.56% | 23,078,300 |
| Jan 27, 2026 | 222.00 | 250.00 | 221.00 | 244.00 | 244.00 | 13.49% | 12,785,200 |
| Jan 26, 2026 | 255.00 | 270.00 | 213.00 | 215.00 | 215.00 | 3.37% | 21,315,300 |
| Jan 23, 2026 | 173.00 | 208.00 | 165.00 | 208.00 | 208.00 | 31.65% | 22,554,500 |
| Jan 22, 2026 | 149.00 | 185.00 | 147.00 | 158.00 | 158.00 | 9.72% | 15,008,600 |
| Jan 21, 2026 | 146.00 | 149.00 | 143.00 | 144.00 | 144.00 | -4.64% | 1,073,700 |
| Jan 20, 2026 | 152.00 | 169.00 | 150.00 | 151.00 | 151.00 | 1.34% | 4,285,600 |
| Jan 19, 2026 | 154.00 | 156.00 | 149.00 | 149.00 | 149.00 | -1.32% | 583,800 |
| Jan 16, 2026 | 147.00 | 153.00 | 146.00 | 151.00 | 151.00 | 3.42% | 586,500 |
| Jan 15, 2026 | 141.00 | 147.00 | 141.00 | 146.00 | 146.00 | 3.55% | 396,600 |
| Jan 14, 2026 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | -4.08% | 424,400 |
| Jan 13, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 1.38% | 372,800 |
| Jan 9, 2026 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | -0.68% | 255,100 |
| Jan 8, 2026 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | 0.69% | 233,500 |
| Jan 7, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 406,100 |
| Jan 6, 2026 | 147.00 | 152.00 | 146.00 | 148.00 | 148.00 | 2.07% | 438,900 |
| Jan 5, 2026 | 148.00 | 150.00 | 142.00 | 145.00 | 145.00 | 3.57% | 502,200 |
| Dec 30, 2025 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | 157,400 |
| Dec 29, 2025 | 141.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2.90% | 399,400 |
| Dec 26, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | -5.48% | 576,500 |
| Dec 25, 2025 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2.82% | 382,600 |
| Dec 24, 2025 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | -3.40% | 377,700 |
| Dec 23, 2025 | 148.00 | 153.00 | 146.00 | 147.00 | 147.00 | -0.68% | 296,100 |
| Dec 22, 2025 | 152.00 | 154.00 | 148.00 | 148.00 | 148.00 | - | 305,100 |
| Dec 19, 2025 | 151.00 | 153.00 | 147.00 | 148.00 | 148.00 | -0.67% | 241,700 |
| Dec 18, 2025 | 156.00 | 160.00 | 148.00 | 149.00 | 149.00 | -6.29% | 453,200 |
| Dec 17, 2025 | 156.00 | 161.00 | 154.00 | 159.00 | 159.00 | 1.92% | 373,500 |
| Dec 16, 2025 | 163.00 | 167.00 | 156.00 | 156.00 | 156.00 | -6.02% | 905,700 |
| Dec 15, 2025 | 180.00 | 180.00 | 165.00 | 166.00 | 166.00 | -5.68% | 1,347,900 |
| Dec 12, 2025 | 190.00 | 193.00 | 175.00 | 176.00 | 176.00 | -11.11% | 2,642,200 |
| Dec 11, 2025 | 172.00 | 216.00 | 167.00 | 198.00 | 198.00 | 13.14% | 15,890,700 |
| Dec 10, 2025 | 197.00 | 199.00 | 175.00 | 175.00 | 175.00 | -11.17% | 4,292,100 |
| Dec 9, 2025 | 200.00 | 227.00 | 181.00 | 197.00 | 197.00 | 11.30% | 27,276,500 |
| Dec 8, 2025 | 129.00 | 177.00 | 129.00 | 177.00 | 177.00 | 39.37% | 5,751,100 |
| Dec 5, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 120,500 |
| Dec 4, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2.42% | 143,000 |
| Dec 3, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 103,000 |
| Dec 2, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.56% | 100,900 |
| Dec 1, 2025 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.03% | 161,900 |